45.60
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 44.79 | 45.95 | 44.21 | 45.32 | 11.2M |
| 2024-12-30 | 45.25 | 45.69 | 44.20 | 44.54 | 7.7M |
| 2024-12-27 | 46.02 | 46.31 | 44.77 | 45.60 | 7.1M |
| 2024-12-26 | 47.40 | 48.31 | 46.19 | 46.31 | 7.9M |
| 2024-12-25 | 48.01 | 48.39 | 46.51 | 47.63 | 5.3M |
| 2024-12-24 | 45.64 | 48.70 | 45.50 | 48.01 | 12.5M |
| 2024-12-23 | 46.00 | 46.80 | 45.24 | 45.39 | 6.8M |
| 2024-12-20 | 46.51 | 47.28 | 45.99 | 46.42 | 6.7M |
| 2024-12-19 | 46.51 | 47.50 | 45.94 | 46.65 | 7.2M |
| 2024-12-18 | 47.52 | 50.08 | 46.90 | 47.17 | 8.7M |
| 2024-12-17 | 45.20 | 48.77 | 45.20 | 47.28 | 14.2M |
| 2024-12-16 | 47.30 | 47.59 | 44.74 | 45.12 | 13.2M |
| 2024-12-13 | 47.46 | 47.97 | 46.68 | 47.33 | 5.8M |
| 2024-12-12 | 46.76 | 48.58 | 46.32 | 47.88 | 7.9M |
| 2024-12-11 | 47.40 | 47.47 | 46.12 | 46.81 | 8.5M |
| 2024-12-10 | 51.38 | 51.51 | 46.91 | 47.28 | 12.9M |
| 2024-12-09 | 49.99 | 50.96 | 48.00 | 49.27 | 8.1M |
| 2024-12-06 | 48.70 | 51.31 | 47.80 | 50.02 | 11.0M |
| 2024-12-05 | 48.97 | 49.57 | 48.30 | 48.78 | 6.5M |
| 2024-12-04 | 52.00 | 52.05 | 48.85 | 49.10 | 12.5M |
| 2024-12-03 | 51.90 | 54.63 | 51.82 | 52.79 | 12.6M |
| 2024-12-02 | 51.21 | 52.70 | 50.50 | 52.07 | 6.8M |
| 2024-11-29 | 52.33 | 53.49 | 51.35 | 52.06 | 7.9M |
| 2024-11-28 | 53.28 | 54.70 | 51.80 | 52.10 | 7.4M |
| 2024-11-27 | 49.50 | 53.38 | 49.38 | 53.29 | 10.8M |
| 2024-11-26 | 51.48 | 52.81 | 49.69 | 49.83 | 9.1M |
| 2024-11-25 | 51.32 | 53.01 | 50.68 | 51.79 | 10.3M |
| 2024-11-22 | 51.11 | 51.99 | 50.63 | 50.64 | 7.7M |
| 2024-11-21 | 49.80 | 51.95 | 49.76 | 51.38 | 8.7M |
| 2024-11-20 | 50.84 | 50.99 | 49.22 | 50.29 | 8.5M |
| 2024-11-19 | 47.55 | 50.70 | 46.75 | 50.57 | 17.5M |
| 2024-11-18 | 45.79 | 48.58 | 44.71 | 46.80 | 15.3M |
| 2024-11-15 | 47.06 | 48.29 | 45.45 | 45.50 | 14.1M |
| 2024-11-14 | 50.50 | 50.50 | 47.00 | 47.25 | 19.1M |
| 2024-11-13 | 51.51 | 52.66 | 48.08 | 50.50 | 18.1M |
| 2024-11-12 | 53.00 | 54.78 | 51.20 | 51.70 | 15.5M |
| 2024-11-11 | 50.80 | 53.15 | 49.50 | 52.22 | 16.7M |
| 2024-11-08 | 52.40 | 54.49 | 50.67 | 50.75 | 13.2M |
| 2024-11-07 | 51.00 | 53.89 | 48.38 | 52.00 | 15.3M |
| 2024-11-06 | 50.50 | 54.14 | 50.25 | 51.00 | 20.6M |
| 2024-11-05 | 45.84 | 51.33 | 45.03 | 50.55 | 25.0M |
| 2024-11-04 | 44.50 | 48.18 | 44.50 | 45.59 | 9.9M |
| 2024-11-01 | 46.67 | 47.80 | 44.60 | 44.82 | 13.9M |
| 2024-10-31 | 45.04 | 47.59 | 43.81 | 46.67 | 15.3M |
| 2024-10-30 | 44.66 | 46.68 | 43.70 | 45.04 | 14.6M |
| 2024-10-29 | 43.36 | 46.70 | 43.10 | 44.78 | 21.6M |
| 2024-10-28 | 44.00 | 45.73 | 43.62 | 44.24 | 20.0M |
| 2024-10-25 | 41.09 | 45.31 | 40.80 | 43.61 | 30.0M |
| 2024-10-24 | 41.95 | 44.09 | 40.93 | 41.41 | 19.6M |
| 2024-10-23 | 40.45 | 44.20 | 39.22 | 42.36 | 36.0M |
| 2024-10-22 | 37.97 | 40.23 | 37.50 | 39.80 | 23.4M |
| 2024-10-21 | 39.00 | 40.80 | 37.30 | 37.96 | 33.9M |
| 2024-10-18 | 33.49 | 39.13 | 33.45 | 39.13 | 37.1M |
| 2024-10-17 | 33.23 | 33.69 | 32.61 | 32.61 | 5.4M |
| 2024-10-16 | 33.43 | 33.98 | 32.80 | 33.00 | 5.8M |
| 2024-10-15 | 35.05 | 35.30 | 34.08 | 34.21 | 7.8M |
| 2024-10-14 | 33.70 | 35.52 | 33.10 | 35.52 | 10.2M |
| 2024-10-11 | 35.17 | 35.48 | 32.92 | 33.30 | 9.5M |
| 2024-10-10 | 36.09 | 37.50 | 35.04 | 35.17 | 11.6M |
| 2024-10-09 | 38.00 | 39.60 | 35.04 | 35.29 | 20.2M |
| 2024-10-08 | 44.66 | 44.71 | 38.51 | 40.84 | 22.0M |
| 2024-09-30 | 34.30 | 37.62 | 34.30 | 37.50 | 16.2M |
| 2024-09-27 | 29.50 | 32.99 | 29.45 | 32.32 | 12.1M |
| 2024-09-26 | 28.24 | 29.12 | 27.90 | 29.12 | 7.6M |
| 2024-09-25 | 28.88 | 29.40 | 27.90 | 28.25 | 10.1M |
| 2024-09-24 | 26.93 | 28.64 | 26.74 | 28.61 | 8.4M |
| 2024-09-23 | 26.84 | 27.22 | 26.53 | 26.90 | 2.7M |
| 2024-09-20 | 26.76 | 27.13 | 26.47 | 26.91 | 3.1M |
| 2024-09-19 | 26.50 | 27.45 | 26.16 | 26.77 | 3.2M |
| 2024-09-18 | 26.95 | 26.95 | 26.08 | 26.40 | 3.0M |
| 2024-09-13 | 27.33 | 27.55 | 26.18 | 26.68 | 5.2M |
| 2024-09-12 | 27.49 | 28.15 | 27.31 | 27.32 | 4.6M |
| 2024-09-11 | 26.42 | 27.90 | 26.26 | 27.86 | 8.3M |
| 2024-09-10 | 26.79 | 26.79 | 25.96 | 26.42 | 3.2M |
| 2024-09-09 | 26.83 | 27.21 | 26.39 | 26.69 | 2.9M |
| 2024-09-06 | 27.60 | 27.68 | 26.75 | 26.85 | 3.7M |
| 2024-09-05 | 28.49 | 28.61 | 27.57 | 27.71 | 7.2M |
| 2024-09-04 | 28.38 | 29.10 | 28.03 | 28.41 | 7.3M |
| 2024-09-03 | 26.43 | 28.78 | 26.40 | 28.49 | 10.0M |
| 2024-09-02 | 26.13 | 27.08 | 26.13 | 26.56 | 5.6M |
| 2024-08-30 | 25.82 | 27.00 | 25.46 | 26.37 | 6.3M |
| 2024-08-29 | 25.25 | 26.13 | 25.13 | 25.85 | 4.1M |
| 2024-08-28 | 25.00 | 25.63 | 24.70 | 25.30 | 3.5M |
| 2024-08-27 | 25.00 | 25.55 | 24.67 | 24.97 | 4.6M |
| 2024-08-26 | 23.81 | 25.35 | 23.81 | 25.21 | 7.7M |
| 2024-08-23 | 24.31 | 24.31 | 23.60 | 23.80 | 3.2M |
| 2024-08-22 | 24.31 | 24.77 | 24.21 | 24.31 | 4.0M |
| 2024-08-21 | 24.30 | 24.64 | 23.75 | 24.50 | 5.0M |
| 2024-08-20 | 25.09 | 25.23 | 24.25 | 24.42 | 4.2M |
| 2024-08-19 | 25.50 | 25.74 | 25.00 | 25.11 | 3.3M |
| 2024-08-16 | 26.42 | 26.42 | 25.40 | 25.53 | 3.7M |
| 2024-08-15 | 25.90 | 26.58 | 25.74 | 26.24 | 2.9M |
| 2024-08-14 | 26.66 | 26.99 | 25.72 | 26.04 | 3.8M |
| 2024-08-13 | 26.41 | 27.03 | 26.19 | 26.83 | 2.9M |
| 2024-08-12 | 26.29 | 26.60 | 26.03 | 26.33 | 2.4M |
| 2024-08-09 | 26.81 | 27.12 | 26.36 | 26.36 | 2.5M |
| 2024-08-08 | 26.75 | 27.00 | 26.30 | 26.68 | 3.3M |
| 2024-08-07 | 27.19 | 27.19 | 26.70 | 26.93 | 2.6M |
| 2024-08-06 | 27.15 | 27.44 | 26.81 | 27.23 | 2.8M |
| 2024-08-05 | 27.35 | 28.06 | 26.73 | 26.81 | 4.2M |
| 2024-08-02 | 27.76 | 28.13 | 27.23 | 27.34 | 4.4M |
| 2024-08-01 | 28.80 | 29.35 | 27.88 | 27.98 | 6.1M |
| 2024-07-31 | 28.03 | 28.92 | 27.63 | 28.89 | 6.3M |
| 2024-07-30 | 28.04 | 28.14 | 27.77 | 28.04 | 2.0M |
| 2024-07-29 | 28.53 | 28.79 | 27.87 | 28.07 | 3.5M |
| 2024-07-26 | 28.80 | 29.63 | 28.70 | 28.77 | 3.8M |
| 2024-07-25 | 28.45 | 29.95 | 28.25 | 28.65 | 5.5M |
| 2024-07-24 | 29.03 | 29.30 | 28.42 | 28.45 | 3.5M |
| 2024-07-23 | 29.03 | 30.10 | 28.97 | 29.10 | 8.3M |
| 2024-07-22 | 29.53 | 30.20 | 28.65 | 28.92 | 4.8M |
| 2024-07-19 | 29.40 | 30.27 | 28.77 | 29.81 | 5.2M |
| 2024-07-18 | 28.69 | 29.40 | 28.50 | 29.36 | 4.3M |
| 2024-07-17 | 29.30 | 29.44 | 28.71 | 29.01 | 3.4M |
| 2024-07-16 | 29.15 | 29.87 | 28.96 | 29.29 | 3.3M |
| 2024-07-15 | 29.30 | 29.85 | 29.04 | 29.46 | 3.9M |
| 2024-07-12 | 29.02 | 30.10 | 28.83 | 29.86 | 6.5M |
| 2024-07-11 | 28.20 | 29.81 | 27.80 | 29.03 | 8.4M |
| 2024-07-10 | 28.23 | 28.59 | 27.55 | 27.73 | 5.0M |
| 2024-07-09 | 28.50 | 28.68 | 28.00 | 28.23 | 5.4M |
| 2024-07-08 | 29.33 | 29.60 | 28.12 | 28.63 | 7.6M |
| 2024-07-05 | 28.60 | 29.83 | 28.60 | 29.58 | 5.8M |
| 2024-07-04 | 29.75 | 30.09 | 28.78 | 28.79 | 5.3M |
| 2024-07-03 | 30.08 | 30.54 | 29.19 | 30.05 | 8.0M |
| 2024-07-02 | 29.85 | 30.60 | 29.55 | 30.15 | 8.5M |
| 2024-07-01 | 31.46 | 31.53 | 29.15 | 29.91 | 14.0M |
| 2024-06-28 | 32.40 | 32.43 | 31.33 | 31.46 | 6.3M |
| 2024-06-27 | 33.51 | 33.51 | 32.21 | 32.38 | 6.4M |
| 2024-06-26 | 33.29 | 34.03 | 32.68 | 33.66 | 7.8M |
| 2024-06-25 | 35.90 | 36.42 | 33.02 | 33.52 | 12.0M |
| 2024-06-24 | 37.17 | 37.83 | 35.80 | 35.92 | 7.2M |
| 2024-06-21 | 37.39 | 37.90 | 37.20 | 37.64 | 3.1M |
| 2024-06-20 | 37.58 | 38.19 | 37.31 | 37.37 | 4.3M |
| 2024-06-19 | 38.10 | 38.29 | 37.50 | 37.74 | 5.3M |
| 2024-06-18 | 39.90 | 40.00 | 37.80 | 38.05 | 13.0M |
| 2024-06-17 | 39.01 | 41.28 | 38.42 | 39.62 | 12.5M |
| 2024-06-14 | 40.68 | 42.30 | 39.11 | 40.33 | 28.2M |
| 2024-06-13 | 40.32 | 41.19 | 40.08 | 40.66 | 9.8M |
| 2024-06-12 | 40.51 | 40.80 | 39.29 | 40.64 | 9.5M |
| 2024-06-11 | 39.50 | 41.00 | 38.71 | 40.76 | 9.5M |
| 2024-06-07 | 39.75 | 40.16 | 38.68 | 39.07 | 4.6M |
| 2024-06-06 | 39.48 | 40.28 | 39.25 | 39.60 | 6.0M |
| 2024-06-05 | 38.85 | 41.00 | 38.63 | 39.88 | 10.2M |
| 2024-06-04 | 38.05 | 38.69 | 37.61 | 38.50 | 4.5M |
| 2024-06-03 | 36.62 | 38.29 | 36.00 | 38.05 | 9.7M |
| 2024-05-31 | 36.74 | 37.00 | 36.05 | 36.11 | 3.2M |
| 2024-05-30 | 37.20 | 37.97 | 37.00 | 37.31 | 4.0M |
| 2024-05-29 | 35.93 | 37.65 | 35.93 | 37.00 | 6.2M |
| 2024-05-28 | 35.93 | 36.23 | 35.46 | 35.54 | 2.7M |
| 2024-05-27 | 36.65 | 37.37 | 35.23 | 36.23 | 4.4M |
| 2024-05-24 | 36.51 | 36.99 | 36.11 | 36.30 | 3.5M |
| 2024-05-23 | 38.07 | 38.07 | 36.51 | 36.72 | 5.6M |
| 2024-05-22 | 38.09 | 38.43 | 37.61 | 38.07 | 3.3M |
| 2024-05-21 | 39.18 | 39.39 | 37.80 | 38.00 | 7.1M |
| 2024-05-20 | 40.04 | 40.25 | 38.60 | 39.62 | 6.9M |
| 2024-05-17 | 38.69 | 40.15 | 38.68 | 40.04 | 6.3M |
| 2024-05-16 | 38.41 | 39.44 | 38.32 | 39.20 | 5.1M |
| 2024-05-15 | 38.88 | 39.21 | 38.41 | 38.41 | 4.0M |
| 2024-05-14 | 38.65 | 39.05 | 38.35 | 38.64 | 4.1M |
| 2024-05-13 | 39.40 | 39.45 | 38.09 | 38.20 | 8.1M |
| 2024-05-10 | 39.78 | 40.55 | 39.35 | 39.90 | 8.5M |
| 2024-05-09 | 37.88 | 40.75 | 37.88 | 40.45 | 22.3M |
| 2024-05-08 | 37.30 | 37.98 | 36.74 | 37.17 | 8.3M |
| 2024-05-07 | 37.18 | 37.37 | 36.41 | 37.16 | 7.2M |
| 2024-05-06 | 36.50 | 37.64 | 35.85 | 37.08 | 12.3M |
| 2024-04-30 | 34.51 | 35.35 | 34.32 | 35.02 | 5.3M |
| 2024-04-29 | 32.34 | 35.46 | 32.33 | 34.99 | 11.2M |
| 2024-04-26 | 32.98 | 33.25 | 32.00 | 32.21 | 10.2M |
| 2024-04-25 | 31.89 | 34.25 | 31.75 | 33.33 | 8.2M |
| 2024-04-24 | 32.50 | 32.70 | 31.00 | 31.96 | 8.3M |
| 2024-04-23 | 32.97 | 33.31 | 32.56 | 32.66 | 3.9M |
| 2024-04-22 | 34.12 | 34.44 | 32.70 | 32.73 | 8.6M |
| 2024-04-19 | 35.00 | 35.56 | 34.48 | 34.80 | 6.3M |
| 2024-04-18 | 35.21 | 36.21 | 34.20 | 35.20 | 6.2M |
| 2024-04-17 | 34.35 | 35.53 | 34.28 | 35.37 | 8.2M |
| 2024-04-16 | 36.00 | 36.39 | 33.88 | 33.99 | 8.7M |
| 2024-04-15 | 36.15 | 37.70 | 35.98 | 36.41 | 8.0M |
| 2024-04-12 | 37.15 | 37.60 | 36.20 | 36.48 | 7.3M |
| 2024-04-11 | 37.40 | 37.55 | 36.48 | 37.07 | 11.2M |
| 2024-04-10 | 37.55 | 38.68 | 36.71 | 38.05 | 15.2M |
| 2024-04-09 | 34.54 | 37.56 | 34.54 | 37.55 | 16.5M |
| 2024-04-08 | 34.73 | 35.65 | 34.46 | 34.72 | 9.6M |
| 2024-04-03 | 35.35 | 36.30 | 34.36 | 35.10 | 13.5M |
| 2024-04-02 | 33.00 | 35.50 | 32.45 | 34.80 | 16.7M |
| 2024-04-01 | 32.20 | 33.09 | 32.17 | 32.84 | 9.0M |
| 2024-03-29 | 30.95 | 32.30 | 30.88 | 32.10 | 8.8M |
| 2024-03-28 | 30.23 | 31.74 | 30.18 | 30.91 | 7.9M |
| 2024-03-27 | 31.70 | 31.75 | 30.19 | 30.19 | 6.9M |
| 2024-03-26 | 30.10 | 31.54 | 30.03 | 31.50 | 10.9M |
| 2024-03-25 | 30.35 | 30.95 | 29.82 | 29.87 | 5.0M |
| 2024-03-22 | 31.48 | 31.71 | 30.60 | 30.63 | 6.4M |
| 2024-03-21 | 30.86 | 31.87 | 30.43 | 31.73 | 10.6M |
| 2024-03-20 | 30.00 | 31.24 | 30.00 | 30.86 | 11.7M |
| 2024-03-19 | 29.88 | 30.49 | 29.69 | 29.96 | 9.3M |
| 2024-03-18 | 29.58 | 30.18 | 29.40 | 29.94 | 12.9M |
| 2024-03-15 | 28.78 | 29.18 | 28.62 | 29.02 | 5.9M |
| 2024-03-14 | 28.82 | 29.20 | 28.60 | 28.74 | 6.3M |
| 2024-03-13 | 29.09 | 29.57 | 28.78 | 29.02 | 9.5M |
| 2024-03-12 | 28.87 | 30.00 | 28.80 | 29.50 | 18.8M |
| 2024-03-11 | 27.79 | 29.99 | 27.79 | 29.08 | 25.3M |
| 2024-03-08 | 26.20 | 26.65 | 26.01 | 26.50 | 5.7M |
| 2024-03-07 | 26.91 | 27.10 | 26.18 | 26.20 | 4.8M |
| 2024-03-06 | 26.76 | 27.46 | 26.20 | 26.90 | 7.1M |
| 2024-03-05 | 27.01 | 27.25 | 26.68 | 26.84 | 5.6M |
| 2024-03-04 | 27.37 | 28.07 | 27.20 | 27.50 | 7.6M |
| 2024-03-01 | 27.95 | 28.20 | 27.26 | 27.62 | 9.9M |
| 2024-02-29 | 25.56 | 27.85 | 25.42 | 27.68 | 13.2M |
| 2024-02-28 | 26.66 | 27.88 | 25.70 | 25.70 | 14.8M |
| 2024-02-27 | 26.01 | 26.49 | 25.91 | 26.49 | 9.7M |
| 2024-02-26 | 26.50 | 26.59 | 26.04 | 26.20 | 8.9M |
| 2024-02-23 | 26.35 | 26.53 | 26.01 | 26.37 | 7.3M |
| 2024-02-22 | 26.00 | 26.48 | 25.90 | 26.32 | 5.0M |
| 2024-02-21 | 25.56 | 27.19 | 25.47 | 26.21 | 7.9M |
| 2024-02-20 | 25.93 | 26.08 | 25.39 | 25.94 | 5.8M |
| 2024-02-19 | 28.13 | 28.14 | 25.70 | 26.26 | 10.0M |
| 2024-02-08 | 26.48 | 28.45 | 26.19 | 27.46 | 5.9M |
| 2024-02-07 | 25.35 | 26.97 | 25.35 | 26.18 | 5.8M |
| 2024-02-06 | 23.19 | 25.81 | 23.01 | 25.35 | 4.8M |
| 2024-02-05 | 24.23 | 24.35 | 22.28 | 23.50 | 4.6M |
| 2024-02-02 | 25.76 | 25.96 | 23.65 | 24.33 | 3.8M |
| 2024-02-01 | 25.82 | 26.30 | 24.97 | 25.76 | 4.0M |
| 2024-01-31 | 26.50 | 27.69 | 26.50 | 26.51 | 4.2M |
| 2024-01-30 | 27.70 | 28.05 | 26.50 | 26.58 | 3.4M |
| 2024-01-29 | 28.92 | 29.09 | 28.01 | 28.03 | 2.5M |
| 2024-01-26 | 28.75 | 29.06 | 28.46 | 28.48 | 2.4M |
| 2024-01-25 | 28.52 | 29.06 | 28.04 | 29.01 | 3.3M |
| 2024-01-24 | 28.32 | 28.77 | 27.43 | 28.49 | 3.2M |
| 2024-01-23 | 28.04 | 28.77 | 27.78 | 28.33 | 3.3M |
| 2024-01-22 | 30.28 | 30.28 | 28.24 | 28.32 | 5.3M |
| 2024-01-19 | 31.00 | 32.00 | 30.51 | 30.51 | 3.4M |
| 2024-01-18 | 30.75 | 31.37 | 30.05 | 31.16 | 4.3M |
| 2024-01-17 | 31.97 | 31.98 | 30.96 | 30.99 | 2.8M |
| 2024-01-16 | 31.90 | 32.69 | 31.62 | 32.10 | 3.0M |
| 2024-01-15 | 32.70 | 32.92 | 31.89 | 31.96 | 3.3M |
| 2024-01-12 | 32.38 | 33.55 | 32.38 | 32.98 | 6.2M |
| 2024-01-11 | 30.82 | 33.10 | 30.70 | 32.88 | 7.1M |
| 2024-01-10 | 30.90 | 31.67 | 30.37 | 30.93 | 2.8M |
| 2024-01-09 | 31.63 | 32.09 | 30.81 | 31.06 | 4.0M |
| 2024-01-08 | 32.01 | 32.29 | 31.50 | 31.65 | 3.5M |
| 2024-01-05 | 32.08 | 33.00 | 31.74 | 32.20 | 4.7M |
| 2024-01-04 | 32.49 | 32.49 | 31.80 | 32.05 | 3.3M |
| 2024-01-03 | 32.69 | 33.14 | 32.29 | 32.49 | 3.4M |
| 2024-01-02 | 33.83 | 33.90 | 32.73 | 32.91 | 4.7M |